| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.46 | 17.1 | 15.34 | 16.51 | 16.51 | +0.83 (+5.29%) | 19,261,018 |
| 15 Jan 2020 | CNY | 14.92 | 15.95 | 14.5 | 15.68 | 15.68 | +0.93 (+6.31%) | 15,725,772 |
| 14 Jan 2020 | CNY | 15 | 15.24 | 14.72 | 14.75 | 14.75 | -0.37 (-2.45%) | 8,641,334 |
| 13 Jan 2020 | CNY | 15.31 | 15.45 | 14.79 | 15.12 | 15.12 | -0.15 (-0.98%) | 7,488,539 |
| 10 Jan 2020 | CNY | 15.19 | 15.35 | 14.97 | 15.27 | 15.27 | +0.06 (+0.39%) | 8,008,681 |
| 9 Jan 2020 | CNY | 14.16 | 15.26 | 14.16 | 15.21 | 15.21 | +1.04 (+7.34%) | 14,798,700 |
| 8 Jan 2020 | CNY | 14.55 | 14.82 | 14.1 | 14.17 | 14.17 | -0.28 (-1.94%) | 7,820,218 |
| 7 Jan 2020 | CNY | 14.3 | 14.75 | 14.18 | 14.45 | 14.45 | +0.25 (+1.76%) | 8,900,465 |
| 6 Jan 2020 | CNY | 14.13 | 14.29 | 13.9 | 14.2 | 14.2 | +0.07 (+0.50%) | 6,664,100 |
| 3 Jan 2020 | CNY | 14.28 | 14.36 | 14 | 14.13 | 14.13 | -0.19 (-1.33%) | 6,441,300 |
| 2 Jan 2020 | CNY | 14.08 | 14.43 | 13.98 | 14.32 | 14.32 | +0.3 (+2.14%) | 6,511,085 |
| 31 Dec 2019 | CNY | 14.19 | 14.45 | 13.91 | 14.02 | 14.02 | -0.06 (-0.43%) | 6,525,245 |
| 30 Dec 2019 | CNY | 14.16 | 14.16 | 13.58 | 14.08 | 14.08 | -0.2 (-1.40%) | 6,981,183 |
| 27 Dec 2019 | CNY | 14.41 | 14.48 | 14.11 | 14.28 | 14.28 | -0.05 (-0.35%) | 7,168,437 |
| 26 Dec 2019 | CNY | 14.39 | 14.59 | 14.09 | 14.33 | 14.33 | -0.05 (-0.35%) | 8,192,777 |
| 25 Dec 2019 | CNY | 14.66 | 14.75 | 14.01 | 14.38 | 14.38 | -0.28 (-1.91%) | 11,221,200 |
| 24 Dec 2019 | CNY | 14.57 | 14.74 | 14.3 | 14.66 | 14.66 | +0.16 (+1.10%) | 5,496,099 |
| 23 Dec 2019 | CNY | 14.9 | 14.97 | 14.48 | 14.5 | 14.5 | -0.48 (-3.20%) | 9,568,277 |
| 20 Dec 2019 | CNY | 15.58 | 15.67 | 14.82 | 14.98 | 14.98 | -0.74 (-4.71%) | 13,147,801 |
| 19 Dec 2019 | CNY | 15.84 | 15.91 | 15.55 | 15.72 | 15.72 | -0.19 (-1.19%) | 7,968,371 |
| 18 Dec 2019 | CNY | 15.98 | 16.17 | 15.74 | 15.91 | 15.91 | -0.16 (-1.00%) | 7,605,449 |
| 17 Dec 2019 | CNY | 16.26 | 16.4 | 15.86 | 16.07 | 16.07 | -0.21 (-1.29%) | 10,697,936 |
| 16 Dec 2019 | CNY | 15.88 | 16.47 | 15.8 | 16.28 | 16.28 | +0.24 (+1.50%) | 13,034,589 |
| 13 Dec 2019 | CNY | 15 | 16.2 | 14.81 | 16.04 | 16.04 | +1.16 (+7.80%) | 15,007,774 |
| 12 Dec 2019 | CNY | 14.77 | 15.09 | 14.4 | 14.88 | 14.88 | +0.15 (+1.02%) | 9,627,754 |
| 11 Dec 2019 | CNY | 14.88 | 15.08 | 14.65 | 14.73 | 14.73 | -0.14 (-0.94%) | 6,541,994 |
| 10 Dec 2019 | CNY | 14.74 | 14.94 | 14.51 | 14.87 | 14.87 | +0.07 (+0.47%) | 6,803,149 |
| 9 Dec 2019 | CNY | 14.88 | 15.3 | 14.68 | 14.8 | 14.8 | -0.07 (-0.47%) | 8,613,364 |
| 6 Dec 2019 | CNY | 14.88 | 15.06 | 14.57 | 14.87 | 14.87 | -0.03 (-0.20%) | 6,146,688 |
| 5 Dec 2019 | CNY | 14.68 | 15.06 | 14.57 | 14.9 | 14.9 | +0.27 (+1.85%) | 8,573,448 |
